Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Caterpillar (NY:CAT)

431.52 +0.14 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 429.06 432.61 427.75 431.52 2,341,768 +0.14(+0.03%)
Sep 11, 2025 423.92 435.79 423.32 431.38 2,738,034 +8.47(+2.00%)
Sep 10, 2025 419.82 426.50 419.50 422.91 2,221,009 +4.82(+1.15%)
Sep 09, 2025 423.16 423.55 416.44 418.09 1,710,537 -4.69(-1.11%)
Sep 08, 2025 422.65 423.91 416.78 422.78 1,877,119 -0.30(-0.07%)
Sep 05, 2025 420.83 424.90 417.91 423.08 1,843,343 +2.86(+0.68%)
Sep 04, 2025 415.81 420.79 414.29 420.22 1,634,491 +5.10(+1.23%)
Sep 03, 2025 418.13 418.13 411.37 415.12 1,496,412 -0.93(-0.22%)
Sep 02, 2025 413.91 417.20 410.51 416.05 2,330,113 -2.99(-0.71%)
Aug 29, 2025 425.41 428.10 414.37 419.04 3,673,797 -15.87(-3.65%)
Aug 28, 2025 434.91 435.98 432.63 434.91 1,747,581 +2.24(+0.52%)
Aug 27, 2025 429.73 435.06 428.95 432.67 1,971,039 +1.41(+0.33%)
Aug 26, 2025 431.40 432.19 427.24 431.26 2,792,362 -1.04(-0.24%)
Aug 25, 2025 435.00 436.90 432.17 432.30 1,858,061 -3.37(-0.77%)
Aug 22, 2025 421.61 437.84 420.05 435.67 3,785,173 +17.78(+4.25%)
Aug 21, 2025 419.93 420.58 414.16 417.89 2,504,311 -2.70(-0.64%)
Aug 20, 2025 414.80 421.92 412.05 420.59 4,055,658 +4.50(+1.08%)
Aug 19, 2025 419.31 421.88 414.06 416.09 3,543,533 +3.45(+0.84%)
Aug 18, 2025 407.00 413.14 405.46 412.64 3,184,912 +4.85(+1.19%)
Aug 15, 2025 415.72 416.56 407.10 407.79 3,107,742 -9.71(-2.33%)
Aug 14, 2025 409.30 419.24 407.00 417.50 3,675,588 +3.80(+0.92%)
Aug 13, 2025 415.18 415.54 410.54 413.70 4,403,157 +0.99(+0.24%)
Aug 12, 2025 411.00 418.19 409.64 412.71 2,765,549 +4.17(+1.02%)
Aug 11, 2025 416.98 418.29 406.80 408.54 3,416,110 -7.98(-1.92%)
Aug 08, 2025 420.52 421.90 415.76 416.52 2,965,515 -0.60(-0.14%)
Aug 07, 2025 426.84 427.33 409.96 417.12 4,260,354 -10.60(-2.48%)
Aug 06, 2025 433.34 434.71 425.54 427.72 2,630,617 -6.51(-1.50%)
Aug 05, 2025 427.65 439.74 426.57 434.23 4,329,824 +0.53(+0.12%)
Aug 04, 2025 430.86 436.89 429.99 433.70 4,056,946 +5.01(+1.17%)
Aug 01, 2025 426.97 430.86 421.29 428.69 4,027,736 -9.33(-2.13%)
Jul 31, 2025 434.13 441.15 433.68 438.02 4,116,197 +3.90(+0.90%)
Jul 30, 2025 430.00 436.83 426.43 434.12 3,172,251 +4.07(+0.95%)
Jul 29, 2025 434.55 435.21 424.80 430.05 2,383,941 -2.89(-0.67%)
Jul 28, 2025 431.25 436.40 431.12 432.94 2,550,339 -0.81(-0.19%)
Jul 25, 2025 429.69 434.87 428.62 433.75 2,218,884 +4.23(+0.98%)
Jul 24, 2025 427.04 430.16 424.50 429.52 2,510,678 +1.93(+0.45%)
Jul 23, 2025 420.00 428.16 419.45 427.59 3,254,295 +10.40(+2.49%)
Jul 22, 2025 410.38 418.52 410.38 417.19 2,184,246 +7.12(+1.74%)
Jul 21, 2025 417.22 417.43 409.84 410.07 1,833,623 -2.13(-0.52%)
Jul 18, 2025 417.17 418.37 410.66 412.20 2,535,947 -4.34(-1.04%)
Jul 17, 2025 413.35 418.37 411.37 416.54 2,453,949 +5.17(+1.26%)
Jul 16, 2025 403.52 411.56 401.85 411.37 3,253,636 +8.21(+2.04%)
Jul 15, 2025 404.78 407.26 401.55 403.16 2,175,023 -1.13(-0.28%)
Jul 14, 2025 402.52 405.31 400.76 404.29 2,506,794 -0.15(-0.04%)
Jul 11, 2025 403.97 405.39 400.23 404.44 2,080,750 -2.40(-0.59%)
Jul 10, 2025 403.18 410.50 401.97 406.84 3,395,323 +6.13(+1.53%)
Jul 09, 2025 398.26 402.29 395.43 400.71 3,111,586 +7.86(+2.00%)
Jul 08, 2025 391.00 394.50 390.09 392.85 2,010,856 +2.77(+0.71%)
Jul 07, 2025 396.61 396.61 386.67 390.08 3,023,626 -6.33(-1.60%)
Jul 03, 2025 397.46 400.95 396.14 396.41 1,744,206 -0.57(-0.14%)
Jul 02, 2025 391.27 396.83 388.00 396.98 2,723,405 +7.48(+1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.